| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | CNY | 1.71 | 1.75 | 1.6867 | 1.7333 | 1.7333 | +0.027 (+1.56%) | 9,324,576 |
| 3 Nov 2003 | CNY | 1.6667 | 1.7333 | 1.6333 | 1.7067 | 1.7067 | +0.043 (+2.61%) | 5,635,695 |
| 31 Oct 2003 | CNY | 1.6667 | 1.71 | 1.6467 | 1.6633 | 1.6633 | -0.01 (-0.60%) | 4,070,547 |
| 30 Oct 2003 | CNY | 1.6667 | 1.6867 | 1.61 | 1.6733 | 1.6733 | -0.017 (-0.99%) | 5,115,831 |
| 29 Oct 2003 | CNY | 1.7433 | 1.76 | 1.6733 | 1.69 | 1.69 | -0.07 (-3.98%) | 12,346,803 |
| 28 Oct 2003 | CNY | 1.7433 | 1.7833 | 1.7233 | 1.76 | 1.76 | +0.01 (+0.57%) | 12,952,794 |
| 27 Oct 2003 | CNY | 1.6867 | 1.75 | 1.6867 | 1.75 | 1.75 | +0.083 (+5.00%) | 10,244,343 |
| 24 Oct 2003 | CNY | 1.7033 | 1.7133 | 1.6533 | 1.6667 | 1.6667 | -0.04 (-2.34%) | 8,176,155 |
| 23 Oct 2003 | CNY | 1.7167 | 1.7533 | 1.6867 | 1.7067 | 1.7067 | -0.013 (-0.77%) | 8,480,208 |
| 22 Oct 2003 | CNY | 1.75 | 1.7567 | 1.7033 | 1.72 | 1.72 | -0.003 (-0.19%) | 17,262,705 |
| 21 Oct 2003 | CNY | 1.62 | 1.7233 | 1.6033 | 1.7233 | 1.7233 | +0.083 (+5.08%) | 16,238,739 |
| 20 Oct 2003 | CNY | 1.6833 | 1.71 | 1.6067 | 1.64 | 1.64 | -0.007 (-0.41%) | 17,743,305 |
| 17 Oct 2003 | CNY | 1.5833 | 1.6467 | 1.5733 | 1.6467 | 1.6467 | +0.08 (+5.11%) | 18,366,597 |
| 16 Oct 2003 | CNY | 1.5667 | 1.5667 | 1.52 | 1.5667 | 1.5667 | +0.073 (+4.92%) | 12,631,755 |
| 15 Oct 2003 | CNY | 1.5167 | 1.5333 | 1.4933 | 1.4933 | 1.4933 | -0.03 (-1.97%) | 1,159,311 |
| 14 Oct 2003 | CNY | 1.5267 | 1.54 | 1.5167 | 1.5233 | 1.5233 | -0.007 (-0.44%) | 785,625 |
| 13 Oct 2003 | CNY | 1.52 | 1.54 | 1.5133 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,458,465 |
| 10 Oct 2003 | CNY | 1.51 | 1.5333 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,464,671 |
| 9 Oct 2003 | CNY | 1.5233 | 1.5433 | 1.51 | 1.51 | 1.51 | -0.023 (-1.52%) | 1,032,600 |
| 8 Oct 2003 | CNY | 1.5067 | 1.56 | 1.5067 | 1.5333 | 1.5333 | 0.0 (0.0%) | 1,209,180 |
| 30 Sep 2003 | CNY | 1.5867 | 1.5867 | 1.5067 | 1.5333 | 1.5333 | -0.013 (-0.87%) | 6,333,957 |
| 29 Sep 2003 | CNY | 1.5467 | 1.5467 | 1.5467 | 1.5467 | 1.5467 | +0.073 (+4.98%) | 2,851,293 |
| 26 Sep 2003 | CNY | 1.4533 | 1.4733 | 1.4433 | 1.4733 | 1.4733 | +0.013 (+0.91%) | 1,156,263 |
| 25 Sep 2003 | CNY | 1.4967 | 1.5133 | 1.4333 | 1.46 | 1.46 | -0.043 (-2.88%) | 1,340,667 |
| 24 Sep 2003 | CNY | 1.4933 | 1.51 | 1.4933 | 1.5033 | 1.5033 | +0.003 (+0.22%) | 711,570 |
| 23 Sep 2003 | CNY | 1.4833 | 1.5033 | 1.4733 | 1.5 | 1.5 | +0.017 (+1.13%) | 898,320 |
| 22 Sep 2003 | CNY | 1.4933 | 1.4967 | 1.48 | 1.4833 | 1.4833 | -0.01 (-0.67%) | 826,005 |
| 19 Sep 2003 | CNY | 1.4833 | 1.5 | 1.4733 | 1.4933 | 1.4933 | +0.01 (+0.67%) | 968,757 |
| 18 Sep 2003 | CNY | 1.51 | 1.51 | 1.4733 | 1.4833 | 1.4833 | -0.01 (-0.67%) | 1,274,439 |
| 17 Sep 2003 | CNY | 1.5167 | 1.5267 | 1.4833 | 1.4933 | 1.4933 | -0.023 (-1.54%) | 1,107,750 |
